Global X E-commerce UCITS ETF - EBIZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.05	16.01	16.01	16.11	16.01	34
January 12, 2026	15.99	16.12	16.12	16.12	15.96	2,141
January 09, 2026	15.87	15.89	15.89	15.95	15.87	37
January 08, 2026	15.78	15.86	15.86	15.86	15.72	268
January 07, 2026	15.86	15.86	15.86	15.93	15.86	71
January 06, 2026	15.72	15.87	15.87	15.89	15.69	443
January 05, 2026	15.32	15.66	15.66	15.66	15.32	437
January 02, 2026	15.52	15.36	15.36	15.55	15.33	1,552
December 31, 2025	15.32	15.35	15.35	15.35	15.32	162
December 30, 2025	15.56	15.47	15.47	15.58	15.42	87
December 29, 2025	15.54	15.49	15.49	15.54	15.46	43
December 24, 2025	15.45	15.49	15.49	15.49	15.45	217
December 23, 2025	15.52	15.4	15.4	15.52	15.34	602
December 22, 2025	15.41	15.47	15.47	15.59	15.41	426
December 19, 2025	15.36	15.5	15.5	15.53	15.36	53
December 18, 2025	15.15	15.44	15.44	15.44	15.15	31
December 17, 2025	15.29	15.25	15.25	15.31	15.24	8
December 16, 2025	15.07	15.23	15.23	15.23	15.07	677
December 15, 2025	15.42	15.35	15.35	15.48	15.35	380
December 12, 2025	15.53	15.44	15.44	15.58	15.42	212
December 11, 2025	15.32	15.45	15.45	15.47	15.32	582
December 10, 2025	15.36	15.39	15.39	15.4	15.31	418
December 09, 2025	15.28	15.34	15.34	15.34	15.28	3
December 08, 2025	15.41	15.34	15.34	15.42	15.34	49
December 05, 2025	15.35	15.42	15.42	15.48	15.31	4,368
December 04, 2025	15.34	15.24	15.24	15.35	15.22	5
December 03, 2025	15.33	15.4	15.4	15.4	15.33	31
December 02, 2025	15.21	15.3	15.3	15.37	15.21	16,873
December 01, 2025	15.18	15.3	15.3	15.3	15.06	6,352
November 28, 2025	15.36	15.26	15.26	15.36	14.96	2,995
November 27, 2025	15.17	15.13	15.13	15.17	15.11	9
November 26, 2025	15.15	15.27	15.27	15.27	15.13	41
November 25, 2025	14.89	15.06	15.06	15.07	14.83	203
November 24, 2025	14.72	14.8	14.8	14.8	14.64	397
November 21, 2025	14.36	14.49	14.49	14.49	14.22	3,806
November 20, 2025	14.82	14.62	14.62	14.82	14.62	16
November 19, 2025	14.82	14.69	14.69	14.91	14.69	449
November 18, 2025	14.72	14.84	14.84	14.91	14.72	941
November 17, 2025	15.3	15.18	15.18	15.31	15.13	419
November 14, 2025	15.35	15.35	15.35	15.35	15.19	875
November 13, 2025	15.81	15.59	15.59	15.85	15.59	836
November 12, 2025	16.03	15.74	15.74	16.03	15.72	348
November 11, 2025	15.75	15.72	15.72	15.77	15.68	110
November 10, 2025	15.68	15.66	15.66	15.78	15.49	3,504
November 07, 2025	15.31	15.22	15.22	15.34	15.19	694
November 06, 2025	15.53	15.24	15.24	15.57	15.24	319
November 05, 2025	15.38	15.44	15.44	15.44	15.36	1,210
November 04, 2025	15.59	15.5	15.5	15.59	15.42	17,081
November 03, 2025	15.6	15.67	15.67	15.94	15.6	758
October 31, 2025	15.9	15.69	15.69	15.9	15.69	2,835
October 30, 2025	16.24	15.86	15.86	16.24	15.8	353
October 29, 2025	16.44	16.27	16.27	16.49	16.27	16,469
October 28, 2025	16.28	16.38	16.38	16.4	16.24	7,278
October 27, 2025	16.24	16.33	16.33	16.41	16.24	28
October 24, 2025	15.99	16.12	16.12	16.12	15.96	4,518
October 23, 2025	15.94	15.87	15.87	15.94	15.85	20
October 22, 2025	16	15.81	15.81	16.01	15.8	1,311
October 21, 2025	15.92	15.99	15.99	15.99	15.92	70
October 20, 2025	15.64	15.89	15.89	15.89	15.64	559
October 17, 2025	15.43	15.61	15.61	15.67	15.36	574

Global X E-commerce UCITS ETF (EBIZ.L) LSE